FBIZ

First Business Financial Services, Inc. Historical Stock Prices

$42.23
*  
0.38
0.89%
Get FBIZ Alerts
*Delayed - data as of Jul. 28, 2015  -  Find a broker to begin trading FBIZ now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 28-JUL-2014 TO 28-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  42.97  43.68  41.24  42.23 20,001
07/28/2015 42.97 43.68 41.24 42.23 20,001
07/27/2015 42.6 43.04 42.51 42.61 22,221
07/24/2015 47.04 47.04 41.74 43.04 66,286
07/23/2015 47 47.6871 47 47.3 10,409
07/22/2015 47 47.13 47 47.01 7,097
07/21/2015 47.25 47.41 47 47.13 7,791
07/20/2015 47.38 47.65 47.38 47.46 4,543
07/17/2015 47.13 47.63 47.01 47.48 7,084
07/16/2015 47.3 47.3 47.15 47.23 3,293
07/15/2015 47.25 47.25 47 47.23 9,915
07/14/2015 46.53 47.59 46.511 47.19 26,046
07/13/2015 47 47.05 46.68 46.8 17,670
07/10/2015 46.67 47 46.67 46.97 13,158
07/09/2015 46.56 46.87 46.51 46.59 10,501
07/08/2015 46.5 46.75 46.5 46.51 11,374
07/07/2015 46.51 46.72 46.5 46.5 11,883
07/06/2015 46.56 46.87 46.55 46.56 9,381
07/02/2015 46.79 46.9475 46.62 46.85 11,603
07/01/2015 46.8 46.95 46.61 46.95 13,278
06/30/2015 46.36 46.96 46.36 46.88 15,781
06/29/2015 46.56 47.04 46.284 46.54 11,194
06/26/2015 46.86 46.86 46.56 46.8 57,019
06/25/2015 45.99 46.79 45.6508 46.79 9,246
06/24/2015 46.66 46.8 45.55 46.11 21,693
06/23/2015 45.86 46.85 45.79 46.78 17,339
06/22/2015 45.35 45.91 45.35 45.82 27,694
06/19/2015 47 47 44.81 45.45 81,433
06/18/2015 46.95 47 46.75 46.96 23,310
06/17/2015 46.74 47 46.28 46.73 22,768
06/16/2015 46.07 47 46.07 46.79 25,153
06/15/2015 45.33 46.3 45.33 45.93 18,311
06/12/2015 45.95 46.19 45.35 45.36 12,085
06/11/2015 46.14 46.18 45.63 45.96 4,204
06/10/2015 45.05 46.3 45.05 45.95 13,878
06/09/2015 45.06 45.2 44.9101 45.01 6,101
06/08/2015 44.89 45.03 44.89 44.91 4,593
06/05/2015 44.76 45.14 44.76 45.14 6,807
06/04/2015 44.75 44.94 44.75 44.76 9,192
06/03/2015 44.79 44.95 44.25 44.95 7,253
06/02/2015 44.61 44.99 44.56 44.74 5,493
06/01/2015 45.1 45.1 44.26 44.94 3,361
05/29/2015 45.24 45.24 44.7 44.78 11,992
05/28/2015 44.58 45.13 44.35 45.04 9,299
05/27/2015 45.85 45.85 44.48 44.96 8,539
05/26/2015 44.23 44.85 44.2 44.83 12,504
05/22/2015 43.87 44.48 43.87 44.24 27,282
05/21/2015 43.9 44.24 43.51 43.89 55,846
05/20/2015 43.89 44.64 43.7896 44.3 17,564
05/19/2015 43.86 43.91 43.59 43.89 22,135
05/18/2015 44.23 44.23 43.8 43.8 3,566
05/15/2015 43.81 44.08 43.7032 43.75 5,458
05/14/2015 43.879 43.99 43.6401 43.76 4,896
05/13/2015 43.08 43.75 42.8501 43.53 4,029
05/12/2015 43.94 43.94 43.06 43.69 6,334
05/11/2015 44.49 44.49 43.5 43.7 4,197
05/08/2015 44.36 44.68 43.16 44.04 10,599
05/07/2015 44.395 44.395 43.66 43.76 6,738
05/06/2015 44.19 44.7 43.02 44.29 15,485
05/05/2015 45.256 46.45 44.305 45.09 7,879
05/04/2015 45.55 45.9 44.761 45.9 8,793
05/01/2015 45.45 46.51 45.092 45.62 7,651
04/30/2015 45.84 46.456 45.12 45.42 9,141
04/29/2015 46.95 46.95 45.745 46.06 8,554
04/28/2015 46.42 47 46.25 47 19,211
04/27/2015 46 46.5 45.53 46.5 22,590
04/24/2015 44 45.73 44 45.73 24,364
04/23/2015 43.41 43.42 42.8 43.29 42,736
04/22/2015 43.7 43.88 43.5 43.59 5,772
04/21/2015 43.54 44 43.54 43.95 13,793
04/20/2015 43.75 44.24 43.2 43.8 20,164
04/17/2015 44.18 44.18 43.5 43.61 6,008
04/16/2015 44.75 45.12 44.41 44.41 3,996
04/15/2015 44.73 45.1 44.38 44.84 4,223
04/14/2015 45.24 45.85 44.24 45.01 4,189
04/13/2015 45.5 45.5 45 45.14 5,160
04/10/2015 44.64 45.49 44.17 44.99 15,838
04/09/2015 44.86 44.88 43.858 44.88 2,806
04/08/2015 45.44 45.44 44.5 44.61 21,862
04/07/2015 44.72 45.45 43.64 45.25 6,382
04/06/2015 44.69 45.66 43.81 45.01 15,890
04/02/2015 44.75 45.155 43.8875 44.72 4,861
04/01/2015 43.26 45.4 43.26 44.84 8,243
03/31/2015 44.22 44.33 42.75 43.24 102,736
03/30/2015 45.25 45.8 44.2 44.55 7,677
03/27/2015 44.85 44.9 44.01 44.02 4,917
03/26/2015 44.82 45.16 44.82 45.02 4,774
03/25/2015 45.31 45.31 44.82 44.83 5,838
03/24/2015 45.24 46 44.95 45.28 2,454
03/23/2015 44.74 45.61 44.74 45.3 7,294
03/20/2015 45.74 46 45.07 45.07 13,366
03/19/2015 45.25 45.82 45 45.71 4,917
03/18/2015 45.99 46 45.11 45.46 3,920
03/17/2015 45.42 46 45 45.92 6,446
03/16/2015 36.72 46.25 36.63 45.95 6,888
03/13/2015 46.25 46.25 44.75 45.87 3,931
03/12/2015 45.7 46.25 45.01 46.24 15,781
03/11/2015 45.43 45.7099 45.13 45.45 9,178
03/10/2015 45.93 46.26 45.13 45.52 7,057
03/09/2015 44.99 46.182 44.99 45.92 4,118
03/06/2015 45.25 45.66 44.91 45.22 14,641
03/05/2015 46.64 46.64 44.78 45.58 5,199
03/04/2015 46.35 46.62 45.77 45.93 5,349
03/03/2015 46.7 46.7 46.38 46.54 4,353
03/02/2015 46.75 46.75 46.5 46.73 5,563
02/27/2015 46.58 46.96 46.5 46.5 5,578
02/26/2015 46.55 46.645 46.51 46.59 2,941
02/25/2015 46.9 46.9 46.63 46.66 5,447
02/24/2015 46.99 47 46.93 47 7,848
02/23/2015 46.85 47.05 46.38 46.92 13,147
02/20/2015 47 47 46.8 47 12,867
02/19/2015 46.38 46.98 46.37 46.93 12,781
02/18/2015 46.42 46.65 46.35 46.62 10,620
02/17/2015 46.35 46.6 46.35 46.59 3,896
02/13/2015 46.34 46.85 46.25 46.6 6,565
02/12/2015 45.393 46.83 45.28 46.13 8,620
02/11/2015 44.73 45.15 44.321 44.99 8,593
02/10/2015 44.82 45 44.7 44.76 8,349
02/09/2015 44.49 44.99 44.24 44.68 12,150
02/06/2015 44.3 44.55 44.06 44.13 5,510
02/05/2015 44.038 44.65 43.91 44.43 5,343
02/04/2015 44.57 44.57 44.13 44.46 4,194
02/03/2015 43.16 44.31 43.16 44.29 9,995
02/02/2015 43.83 44.05 42.75 42.83 15,392
01/30/2015 43.76 44.89 43.76 43.77 6,760
01/29/2015 44.66 44.66 43.704 44.4 2,955
01/28/2015 44.83 44.95 43.89 43.91 5,911
01/27/2015 44.64 44.664 44.4 44.5 6,896
01/26/2015 44.57 45 44.5201 44.99 3,803
01/23/2015 44.57 44.93 44.52 44.91 3,272
01/22/2015 44.83 44.84 44.55 44.83 4,071
01/21/2015 44.76 44.85 44.4 44.43 5,306
01/20/2015 44.57 44.85 44.35 44.51 6,434
01/16/2015 44.57 44.84 44.3 44.82 4,808
01/15/2015 44.79 45.69 44.3 44.66 13,449
01/14/2015 45.15 45.4 44.55 44.72 4,815
01/13/2015 46.05 46.05 45.17 45.5 8,735
01/12/2015 45.74 45.75 45.12 45.68 5,727
01/09/2015 46.11 46.65 45.51 45.63 11,523
01/08/2015 46.33 46.99 45.46 46.44 12,007
01/07/2015 45.88 46.72 45.2103 46.4 9,265
01/06/2015 45.59 46.44 44.8501 45.67 22,490
01/05/2015 46.83 46.83 44.7 45.55 24,816
01/02/2015 48.12 48.25 46.2 46.94 11,478
12/31/2014 47.7 48.03 46.698 47.91 74,368
12/30/2014 46.29 46.79 45.31 46.33 16,988
12/29/2014 45.47 47.44 45.1737 46.43 5,052
12/26/2014 45.68 45.85 45.08 45.85 4,156
12/24/2014 44.75 45.97 44.75 45.6 2,756
12/23/2014 45.26 45.5 44.84 45.34 6,763
12/22/2014 44.21 45.01 44.03 45.01 5,636
12/19/2014 44.54 44.76 44.19 44.4 25,129
12/18/2014 44.99 44.99 44.35 44.85 8,867
12/17/2014 44.165 45 43.38 44.99 26,053
12/16/2014 44.54 45 44.5 44.76 14,306
12/15/2014 44.59 44.95 44.195 44.56 15,828
12/12/2014 44.41 45 44.36 44.8 10,166
12/11/2014 44.99 44.99 44.36 44.71 14,380
12/10/2014 44.5 44.95 44.5 44.78 10,987
12/09/2014 42.76 44.69 42.76 44.69 63,973
12/08/2014 43.56 43.66 42.73 43.05 39,557
12/05/2014 43.01 44.28 42.75 43.95 15,279
12/04/2014 43.75 44.05 42.73 42.91 11,725
12/03/2014 42.81 44 42.76 43.66 5,879
12/02/2014 43.16 44.14 42.862 43.16 4,005
12/01/2014 43.15 43.36 42.9 43.06 10,615
11/28/2014 44.05 44.1 43.19 43.23 3,108
11/26/2014 44.225 44.49 44.03 44.15 4,477
11/25/2014 44.23 44.5 44.01 44.28 8,318
11/24/2014 43.74 44.07 43.2301 43.975 14,655
11/21/2014 43.86 43.985 43.105 43.83 10,169
11/20/2014 43.79 43.79 43.22 43.38 5,024
11/19/2014 44.03 44.29 43.8 43.81 3,413
11/18/2014 44.52 44.865 44.111 44.23 5,989
11/17/2014 45.56 46.32 44.42 44.51 6,377
11/14/2014 46.01 46.01 45 45.65 5,535
11/13/2014 46.48 46.48 45.96 45.97 12,877
11/12/2014 46.47 46.47 46.35 46.35 1,820
11/11/2014 46.92 46.92 45.962 46.4 7,598
11/10/2014 46.47 46.95 46.47 46.95 3,524
11/07/2014 46.74 46.775 46.272 46.63 1,661
11/06/2014 46.64 46.94 46.2 46.92 5,049
11/05/2014 46.85 46.95 46.64 46.7 7,170
11/04/2014 46.5 46.74 46.2 46.58 8,078
11/03/2014 46.73 47.05 46.464 46.56 7,557
10/31/2014 47.25 47.25 46.046 46.93 12,729
10/30/2014 45.99 46.97 44.66 46.93 18,620
10/29/2014 45.8 46.39 45.6 46.37 9,098
10/28/2014 45.5 46.09 45.23 46 14,914
10/27/2014 45.94 45.94 45.49 45.49 4,546
10/24/2014 46.27 46.27 45.86 45.86 5,950
10/23/2014 45.01 46.49 45.01 46 9,503
10/22/2014 45.66 46.38 45.3 45.51 8,085
10/21/2014 46.87 46.87 45.69 45.94 14,291
10/20/2014 46.74 46.84 45.78 46.41 11,749
10/17/2014 46.21 46.78 45.01 46.5 5,528
10/16/2014 45.58 45.96 44.93 45.56 11,534
10/15/2014 45.56 46.9 45.05 46.33 16,492
10/14/2014 45.05 47 45.05 46.16 16,585
10/13/2014 44.11 45.16 44.0862 45.03 7,478
10/10/2014 44.23 44.55 44.06 44.1 3,380
10/09/2014 44.55 45.15 44.5 44.53 9,891
10/08/2014 44.55 45.25 44.54 44.96 6,025
10/07/2014 44.84 45.13 44.4 44.5 6,932
10/06/2014 44.73 45.39 44.73 44.82 2,618
10/03/2014 44.67 44.97 44.245 44.5 6,449
10/02/2014 44.12 44.28 44.12 44.28 2,912
10/01/2014 44.06 44.77 43.9 43.91 9,211
09/30/2014 43.9101 45.3899 43.9 43.9 13,090
09/29/2014 44.88 45 44.01 44.38 8,697
09/26/2014 44.3 45.36 44 45.24 8,598
09/25/2014 44.79 45.53 44.05 44.3 13,741
09/24/2014 44.09 45.27 44.09 45.13 8,708
09/23/2014 45.4 46.42 44.66 44.66 6,542
09/22/2014 45 46.6 45 45.31 15,374
09/19/2014 46.3 46.99 46.02 46.02 13,389
09/18/2014 46.29 46.97 46.09 46.48 19,135
09/17/2014 46.23 46.56 45.95 46.25 11,300
09/16/2014 46.35 46.35 46 46.09 5,378
09/15/2014 46.28 46.46 46 46.14 9,326
09/12/2014 46.72 46.9 46.18 46.25 11,789
09/11/2014 45.2144 47 45.2144 46.55 16,218
09/10/2014 45.88 46.43 45.88 46.39 2,472
09/09/2014 46.25 46.44 45.68 45.91 9,072
09/08/2014 45.84 46.48 45.55 46.22 9,151
09/05/2014 45.28 46.21 45.25 45.7 14,587
09/04/2014 45.1 46.3 45.05 45.36 14,925
09/03/2014 45.76 45.76 44.21 45.2 14,626
09/02/2014 43.97 46.89 43.97 45.1 27,258
08/29/2014 46.33 46.9 45.66 45.66 12,358
08/28/2014 46.7 46.95 46.17 46.18 10,794
08/27/2014 46.8 47.7 46.3 46.67 19,249
08/26/2014 45.92 47.4599 44.9 46.75 57,386
08/25/2014 45.05 48.01 44.8 45.75 27,088
08/22/2014 45 45.27 44.81 45.03 3,639
08/21/2014 45 45.4 44.56 44.99 14,151
08/20/2014 45.13 45.195 44.55 44.92 6,628
08/19/2014 44.91 45.25 44.6 45.23 13,102
08/18/2014 44.69 45.24 44.0001 44.79 20,001
08/15/2014 45.2 45.2 44.21 44.52 8,328
08/14/2014 45.1 45.1 44.57 45.08 4,966
08/13/2014 45.38 45.38 44.48 44.93 15,041
08/12/2014 44.81 45.35 44.5 45.06 25,181
08/11/2014 43.53 44.81 43.53 44.81 9,560
08/08/2014 42.69 43.73 42.55 43.73 13,052
08/07/2014 43.96 43.96 42.53 42.74 11,514
08/06/2014 43.73 44.2 43.53 43.78 9,316
08/05/2014 43.98 44.19 43.37 43.82 21,549
08/04/2014 43.21 44.19 43.2 43.95 34,254
08/01/2014 43.6 43.865 43 43.39 14,640
07/31/2014 42.25 43.81 42.25 43.62 37,845
07/30/2014 42.19 42.85 41.89 42.8 61,329
07/29/2014 42.19 42.69 42.03 42.57 20,753
07/28/2014 42.5 42.99 40.52 41.97 32,404
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?